Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2000-06-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $31.69 | $31.69 | 535,425 | — | — |
| 2005-12-29 | $31.97 | $31.97 | 497,310 | — | — |
| 2005-12-28 | $31.75 | $31.75 | 428,340 | — | — |
| 2005-12-27 | $31.75 | $31.75 | 332,266 | — | — |
| 2005-12-23 | $32.08 | $32.08 | 384,538 | — | — |
| 2005-12-22 | $32.02 | $32.02 | 707,608 | — | — |
| 2005-12-21 | $32.31 | $32.31 | 402,567 | — | — |
| 2005-12-20 | $32.40 | $32.40 | 922,988 | — | — |
| 2005-12-19 | $32.03 | $32.03 | 942,590 | — | — |
| 2005-12-16 | $32.27 | $32.27 | 778,030 | — | — |
| 2005-12-15 | $32.64 | $32.64 | 840,345 | — | — |
| 2005-12-14 | $32.83 | $32.83 | 610,203 | — | — |
| 2005-12-13 | $33.22 | $33.22 | 476,135 | — | — |
| 2005-12-12 | $32.98 | $32.98 | 410,069 | — | — |
| 2005-12-09 | $33.07 | $33.07 | 442,739 | — | — |
| 2005-12-08 | $32.91 | $32.91 | 1,952,456 | — | — |
| 2005-12-07 | $32.26 | $32.26 | 717,651 | — | — |
| 2005-12-06 | $32.64 | $32.64 | 579,953 | — | — |
| 2005-12-05 | $32.94 | $32.94 | 1,080,409 | — | — |
| 2005-12-02 | $33.63 | $33.63 | 561,924 | — | — |
| 2005-12-01 | $33.55 | $33.55 | 721,402 | — | — |
| 2005-11-30 | $33.13 | $33.13 | 882,453 | — | — |
| 2005-11-29 | $33.07 | $33.07 | 879,065 | — | — |
| 2005-11-28 | $32.74 | $32.74 | 947,430 | — | — |
| 2005-11-25 | $32.50 | $32.50 | 112,288 | — | — |
| 2005-11-23 | $32.48 | $32.48 | 451,814 | — | — |
| 2005-11-22 | $32.40 | $32.40 | 588,302 | — | — |
| 2005-11-21 | $32.23 | $32.23 | 452,419 | — | — |
| 2005-11-18 | $31.88 | $31.88 | 470,690 | — | — |
| 2005-11-17 | $32.23 | $32.23 | 741,367 | — | — |
| 2005-11-16 | $31.93 | $31.93 | 1,124,695 | — | — |
| 2005-11-15 | $31.64 | $31.64 | 3,042,908 | — | — |
| 2005-11-14 | $30.38 | $30.38 | 803,803 | — | — |
| 2005-11-11 | $30.91 | $30.91 | 250,107 | — | — |
| 2005-11-10 | $30.64 | $30.64 | 1,080,772 | — | — |
| 2005-11-09 | $30.25 | $30.25 | 692,483 | — | — |
| 2005-11-08 | $30.42 | $30.42 | 920,447 | — | — |
| 2005-11-07 | $30.62 | $30.62 | 522,962 | — | — |
| 2005-11-04 | $30.52 | $30.52 | 582,736 | — | — |
| 2005-11-03 | $30.47 | $30.47 | 766,535 | — | — |
| 2005-11-02 | $30.43 | $30.43 | 732,655 | — | — |
| 2005-11-01 | $30.82 | $30.82 | 880,638 | — | — |
| 2005-10-31 | $30.67 | $30.67 | 673,728 | — | — |
| 2005-10-28 | $30.50 | $30.50 | 873,499 | — | — |
| 2005-10-27 | $30.26 | $30.26 | 2,624,611 | — | — |
| 2005-10-26 | $29.44 | $29.44 | 1,350,723 | — | — |
| 2005-10-25 | $30.04 | $30.04 | 1,155,308 | — | — |
| 2005-10-24 | $30.62 | $30.62 | 917,422 | — | — |
| 2005-10-21 | $30.99 | $30.99 | 1,364,396 | — | — |
| 2005-10-20 | $30.91 | $30.91 | 693,693 | — | — |
| 2005-10-19 | $30.70 | $30.70 | 938,113 | — | — |
| 2005-10-18 | $30.75 | $30.75 | 734,712 | — | — |
| 2005-10-17 | $30.69 | $30.69 | 373,164 | — | — |
| 2005-10-14 | $30.37 | $30.37 | 1,178,782 | — | — |
| 2005-10-13 | $29.51 | $29.51 | 1,724,855 | — | — |
| 2005-10-12 | $30.64 | $30.64 | 994,015 | — | — |
| 2005-10-11 | $30.82 | $30.82 | 1,213,630 | — | — |
| 2005-10-10 | $31.30 | $31.30 | 449,394 | — | — |
| 2005-10-07 | $31.21 | $31.21 | 463,914 | — | — |
| 2005-10-06 | $30.81 | $30.81 | 680,020 | — | — |
| 2005-10-05 | $31.28 | $31.28 | 937,508 | — | — |
| 2005-10-04 | $31.69 | $31.69 | 720,918 | — | — |
| 2005-10-03 | $32.17 | $32.17 | 550,066 | — | — |
| 2005-09-30 | $32.07 | $32.07 | 635,492 | — | — |
| 2005-09-29 | $31.83 | $31.83 | 863,456 | — | — |
| 2005-09-28 | $31.45 | $31.45 | 1,179,871 | — | — |
| 2005-09-27 | $32.27 | $32.27 | 999,218 | — | — |
| 2005-09-26 | $32.04 | $32.04 | 807,070 | — | — |
| 2005-09-23 | $31.92 | $31.92 | 593,384 | — | — |
| 2005-09-22 | $31.29 | $31.29 | 882,332 | — | — |
| 2005-09-21 | $31.33 | $31.33 | 637,428 | — | — |
| 2005-09-20 | $31.89 | $31.89 | 1,165,835 | — | — |
| 2005-09-19 | $31.86 | $31.86 | 1,374,439 | — | — |
| 2005-09-16 | $32.56 | $32.56 | 3,404,819 | — | — |
| 2005-09-15 | $31.48 | $31.48 | 1,161,600 | — | — |
| 2005-09-14 | $30.89 | $30.89 | 532,037 | — | — |
| 2005-09-13 | $31.07 | $31.07 | 836,473 | — | — |
| 2005-09-12 | $31.25 | $31.25 | 1,631,080 | — | — |
| 2005-09-09 | $30.30 | $30.30 | 973,203 | — | — |
| 2005-09-08 | $29.89 | $29.89 | 1,334,146 | — | — |
| 2005-09-07 | $30.44 | $30.44 | 646,624 | — | — |
| 2005-09-06 | $30.36 | $30.36 | 780,692 | — | — |
| 2005-09-02 | $29.87 | $29.87 | 331,177 | — | — |
| 2005-09-01 | $30.17 | $30.17 | 619,036 | — | — |
| 2005-08-31 | $30.44 | $30.44 | 886,325 | — | — |
| 2005-08-30 | $30.35 | $30.35 | 778,151 | — | — |
| 2005-08-29 | $29.93 | $29.93 | 576,928 | — | — |
| 2005-08-26 | $29.84 | $29.84 | 432,091 | — | — |
| 2005-08-25 | $29.96 | $29.96 | 537,845 | — | — |
| 2005-08-24 | $30.01 | $30.01 | 940,412 | — | — |
| 2005-08-23 | $29.74 | $29.74 | 737,132 | — | — |
| 2005-08-22 | $29.50 | $29.50 | 756,492 | — | — |
| 2005-08-19 | $29.42 | $29.42 | 914,639 | — | — |
| 2005-08-18 | $29.76 | $29.76 | 933,757 | — | — |
| 2005-08-17 | $30.19 | $30.19 | 671,792 | — | — |
| 2005-08-16 | $30.26 | $30.26 | 368,687 | — | — |
| 2005-08-15 | $30.55 | $30.55 | 416,724 | — | — |
| 2005-08-12 | $30.55 | $30.55 | 450,241 | — | — |
| 2005-08-11 | $30.83 | $30.83 | 582,010 | — | — |
| 2005-08-10 | $30.89 | $30.89 | 691,273 | — | — |
| 2005-08-09 | $30.80 | $30.80 | 515,097 | — | — |
| 2005-08-08 | $30.95 | $30.95 | 459,800 | — | — |
| 2005-08-05 | $30.95 | $30.95 | 468,391 | — | — |
| 2005-08-04 | $31.17 | $31.17 | 610,929 | — | — |
| 2005-08-03 | $31.31 | $31.31 | 742,093 | — | — |
| 2005-08-02 | $31.64 | $31.64 | 1,006,115 | — | — |
| 2005-08-01 | $31.44 | $31.44 | 1,002,727 | — | — |
| 2005-07-29 | $31.91 | $31.91 | 4,477,363 | — | — |
| 2005-07-28 | $29.12 | $29.12 | 1,367,663 | — | — |
| 2005-07-27 | $29.22 | $29.22 | 451,451 | — | — |
| 2005-07-26 | $29.30 | $29.30 | 720,797 | — | — |
| 2005-07-25 | $29.20 | $29.20 | 891,407 | — | — |
| 2005-07-22 | $29.32 | $29.32 | 694,298 | — | — |
| 2005-07-21 | $29.17 | $29.17 | 916,575 | — | — |
| 2005-07-20 | $29.79 | $29.79 | 801,262 | — | — |
| 2005-07-19 | $29.74 | $29.74 | 1,356,289 | — | — |
| 2005-07-18 | $29.66 | $29.66 | 744,392 | — | — |
| 2005-07-15 | $29.18 | $29.18 | 914,518 | — | — |
| 2005-07-14 | $29.20 | $29.20 | 1,719,773 | — | — |
| 2005-07-13 | $28.76 | $28.76 | 4,138,321 | — | — |
| 2005-07-12 | $30.08 | $30.08 | 1,118,524 | — | — |
| 2005-07-11 | $30.62 | $30.62 | 899,393 | — | — |
| 2005-07-08 | $30.80 | $30.80 | 636,339 | — | — |
| 2005-07-07 | $30.93 | $30.93 | 1,008,172 | — | — |
| 2005-07-06 | $30.54 | $30.54 | 1,320,715 | — | — |
| 2005-07-05 | $30.88 | $30.88 | 628,353 | — | — |
| 2005-07-01 | $31.00 | $31.00 | 491,260 | — | — |
| 2005-06-30 | $31.23 | $31.23 | 615,406 | — | — |
| 2005-06-29 | $31.21 | $31.21 | 503,481 | — | — |
| 2005-06-28 | $31.40 | $31.40 | 540,144 | — | — |
| 2005-06-27 | $30.93 | $30.93 | 791,098 | — | — |
| 2005-06-24 | $30.83 | $30.83 | 1,034,671 | — | — |
| 2005-06-23 | $30.92 | $30.92 | 823,405 | — | — |
| 2005-06-22 | $31.20 | $31.20 | 940,775 | — | — |
| 2005-06-21 | $31.32 | $31.32 | 758,670 | — | — |
| 2005-06-20 | $31.35 | $31.35 | 494,406 | — | — |
| 2005-06-17 | $31.34 | $31.34 | 714,747 | — | — |
| 2005-06-16 | $31.65 | $31.65 | 805,860 | — | — |
| 2005-06-15 | $31.79 | $31.79 | 883,663 | — | — |
| 2005-06-14 | $31.83 | $31.83 | 908,710 | — | — |
| 2005-06-13 | $31.58 | $31.58 | 857,043 | — | — |
| 2005-06-10 | $30.99 | $30.99 | 763,873 | — | — |
| 2005-06-09 | $30.92 | $30.92 | 1,596,111 | — | — |
| 2005-06-08 | $31.31 | $31.31 | 600,281 | — | — |
| 2005-06-07 | $31.41 | $31.41 | 1,358,104 | — | — |
| 2005-06-06 | $31.29 | $31.29 | 1,164,141 | — | — |
| 2005-06-03 | $30.59 | $30.59 | 765,083 | — | — |
| 2005-06-02 | $30.60 | $30.60 | 889,350 | — | — |
| 2005-06-01 | $30.16 | $30.16 | 846,879 | — | — |
| 2005-05-31 | $30.06 | $30.06 | 786,016 | — | — |
| 2005-05-27 | $29.62 | $29.62 | 490,534 | — | — |
| 2005-05-26 | $29.47 | $29.47 | 890,802 | — | — |
| 2005-05-25 | $29.13 | $29.13 | 725,395 | — | — |
| 2005-05-24 | $29.17 | $29.17 | 942,227 | — | — |
| 2005-05-23 | $29.58 | $29.58 | 886,325 | — | — |
| 2005-05-20 | $29.95 | $29.95 | 412,489 | — | — |
| 2005-05-19 | $30.07 | $30.07 | 459,074 | — | — |
| 2005-05-18 | $30.12 | $30.12 | 936,782 | — | — |
| 2005-05-17 | $29.69 | $29.69 | 725,032 | — | — |
| 2005-05-16 | $29.72 | $29.72 | 1,194,512 | — | — |
| 2005-05-13 | $28.89 | $28.89 | 940,654 | — | — |
| 2005-05-12 | $29.80 | $29.80 | 860,068 | — | — |
| 2005-05-11 | $30.29 | $30.29 | 1,097,349 | — | — |
| 2005-05-10 | $30.38 | $30.38 | 853,050 | — | — |
| 2005-05-09 | $30.49 | $30.49 | 964,007 | — | — |
| 2005-05-06 | $30.06 | $30.06 | 743,424 | — | — |
| 2005-05-05 | $29.68 | $29.68 | 937,266 | — | — |
| 2005-05-04 | $30.04 | $30.04 | 848,452 | — | — |
| 2005-05-03 | $29.83 | $29.83 | 1,246,542 | — | — |
| 2005-05-02 | $30.24 | $30.24 | 1,609,905 | — | — |
| 2005-04-29 | $30.12 | $30.12 | 1,931,281 | — | — |
| 2005-04-28 | $28.55 | $28.55 | 2,774,651 | — | — |
| 2005-04-27 | $27.55 | $27.55 | 1,133,286 | — | — |
| 2005-04-26 | $27.93 | $27.93 | 897,336 | — | — |
| 2005-04-25 | $28.24 | $28.24 | 747,417 | — | — |
| 2005-04-22 | $27.80 | $27.80 | 955,900 | — | — |
| 2005-04-21 | $27.69 | $27.69 | 1,500,158 | — | — |
| 2005-04-20 | $28.01 | $28.01 | 750,684 | — | — |
| 2005-04-19 | $28.61 | $28.61 | 801,141 | — | — |
| 2005-04-18 | $28.17 | $28.17 | 1,370,688 | — | — |
| 2005-04-15 | $29.13 | $29.13 | 1,424,654 | — | — |
| 2005-04-14 | $28.89 | $28.89 | 811,547 | — | — |
| 2005-04-13 | $29.48 | $29.48 | 678,568 | — | — |
| 2005-04-12 | $29.50 | $29.50 | 1,232,990 | — | — |
| 2005-04-11 | $29.70 | $29.70 | 802,956 | — | — |
| 2005-04-08 | $29.43 | $29.43 | 1,334,388 | — | — |
| 2005-04-07 | $29.31 | $29.31 | 765,930 | — | — |
| 2005-04-06 | $28.84 | $28.84 | 816,750 | — | — |
| 2005-04-05 | $28.66 | $28.66 | 903,991 | — | — |
| 2005-04-04 | $28.65 | $28.65 | 725,395 | — | — |
| 2005-04-01 | $28.91 | $28.91 | 1,076,658 | — | — |
| 2005-03-31 | $28.85 | $28.85 | 1,036,970 | — | — |
| 2005-03-30 | $28.83 | $28.83 | 666,589 | — | — |
| 2005-03-29 | $28.79 | $28.79 | 3,709,618 | — | — |
| 2005-03-28 | $28.14 | $28.14 | 1,031,888 | — | — |
| 2005-03-24 | $27.76 | $27.76 | 968,605 | — | — |
| 2005-03-23 | $27.17 | $27.17 | 1,223,794 | — | — |
| 2005-03-22 | $27.22 | $27.22 | 1,087,911 | — | — |
| 2005-03-21 | $26.96 | $26.96 | 559,988 | — | — |
| 2005-03-18 | $26.94 | $26.94 | 1,261,909 | — | — |
| 2005-03-17 | $26.92 | $26.92 | 798,721 | — | — |
| 2005-03-16 | $27.12 | $27.12 | 987,965 | — | — |
| 2005-03-15 | $27.34 | $27.34 | 805,618 | — | — |
| 2005-03-14 | $27.51 | $27.51 | 661,507 | — | — |
| 2005-03-11 | $27.60 | $27.60 | 1,249,567 | — | — |
| 2005-03-10 | $27.55 | $27.55 | 800,052 | — | — |
| 2005-03-09 | $27.31 | $27.31 | 855,228 | — | — |
| 2005-03-08 | $27.25 | $27.25 | 854,744 | — | — |
| 2005-03-07 | $27.41 | $27.41 | 1,487,453 | — | — |
| 2005-03-04 | $26.98 | $26.98 | 1,462,406 | — | — |
| 2005-03-03 | $27.12 | $27.12 | 1,055,120 | — | — |
| 2005-03-02 | $26.79 | $26.79 | 948,882 | — | — |
| 2005-03-01 | $26.76 | $26.76 | 946,583 | — | — |
| 2005-02-28 | $26.75 | $26.75 | 1,113,563 | — | — |
| 2005-02-25 | $26.61 | $26.61 | 1,424,533 | — | — |
| 2005-02-24 | $26.16 | $26.16 | 1,428,768 | — | — |
| 2005-02-23 | $25.87 | $25.87 | 1,217,865 | — | — |
| 2005-02-22 | $25.35 | $25.35 | 1,071,213 | — | — |
| 2005-02-18 | $25.60 | $25.60 | 715,231 | — | — |
| 2005-02-17 | $25.37 | $25.37 | 1,077,142 | — | — |
| 2005-02-16 | $25.99 | $25.99 | 1,393,073 | — | — |
| 2005-02-15 | $25.58 | $25.58 | 1,668,106 | — | — |
| 2005-02-14 | $26.20 | $26.20 | 1,191,245 | — | — |
| 2005-02-11 | $25.84 | $25.84 | 993,410 | — | — |
| 2005-02-10 | $25.21 | $25.21 | 1,129,414 | — | — |
| 2005-02-09 | $25.21 | $25.21 | 1,032,372 | — | — |
| 2005-02-08 | $25.50 | $25.50 | 814,088 | — | — |
| 2005-02-07 | $25.45 | $25.45 | 992,079 | — | — |
| 2005-02-04 | $25.29 | $25.29 | 1,137,279 | — | — |
| 2005-02-03 | $24.74 | $24.74 | 825,704 | — | — |
| 2005-02-02 | $24.92 | $24.92 | 1,568,039 | — | — |
| 2005-02-01 | $24.56 | $24.56 | 1,104,125 | — | — |
| 2005-01-31 | $23.95 | $23.95 | 641,663 | — | — |
| 2005-01-28 | $23.80 | $23.80 | 512,193 | — | — |
| 2005-01-27 | $23.92 | $23.92 | 889,108 | — | — |
| 2005-01-26 | $24.00 | $24.00 | 770,286 | — | — |
| 2005-01-25 | $23.70 | $23.70 | 1,098,680 | — | — |
| 2005-01-24 | $24.06 | $24.06 | 1,635,678 | — | — |
| 2005-01-21 | $23.97 | $23.97 | 925,045 | — | — |
| 2005-01-20 | $24.36 | $24.36 | 930,490 | — | — |
| 2005-01-19 | $24.17 | $24.17 | 659,571 | — | — |
| 2005-01-18 | $24.04 | $24.04 | 2,371,600 | — | — |
| 2005-01-14 | $24.13 | $24.13 | 1,151,194 | — | — |
| 2005-01-13 | $23.80 | $23.80 | 2,002,792 | — | — |
| 2005-01-12 | $23.72 | $23.72 | 2,748,031 | — | — |
| 2005-01-11 | $22.40 | $22.40 | 770,044 | — | — |
| 2005-01-10 | $22.54 | $22.54 | 689,700 | — | — |
| 2005-01-07 | $22.32 | $22.32 | 615,285 | — | — |
| 2005-01-06 | $22.53 | $22.53 | 489,445 | — | — |
| 2005-01-05 | $22.36 | $22.36 | 662,354 | — | — |
| 2005-01-04 | $22.89 | $22.89 | 1,088,879 | — | — |
| 2005-01-03 | $22.90 | $22.90 | 646,987 | — | — |